NASDAQ:RLMD | Historical Stock Price | RELMADA THERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.79$2.41$7.30$22.11$66.992014-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.14$4.14292,100——
2023-12-28$3.79$3.79423,100——
2023-12-27$4.22$4.22862,800——
2023-12-26$3.28$3.28501,900——
2023-12-22$3.06$3.06413,200——
2023-12-21$2.95$2.951,036,700——
2023-12-20$2.45$2.45302,900——
2023-12-19$2.48$2.48826,200——
2023-12-18$2.51$2.51166,600——
2023-12-15$2.48$2.48194,900——
2023-12-14$2.50$2.50448,200——
2023-12-13$2.50$2.50102,800——
2023-12-12$2.45$2.45149,000——
2023-12-11$2.51$2.51159,400——
2023-12-08$2.56$2.5694,500——
2023-12-07$2.56$2.5688,300——
2023-12-06$2.55$2.55141,600——
2023-12-05$2.50$2.5065,900——
2023-12-04$2.51$2.51126,900——
2023-12-01$2.51$2.51163,900——
2023-11-30$2.47$2.47234,100——
2023-11-29$2.51$2.51226,000——
2023-11-28$2.74$2.74139,700——
2023-11-27$2.85$2.8574,100——
2023-11-24$2.90$2.9027,200——
2023-11-22$2.85$2.8590,500——
2023-11-21$2.94$2.94127,400——
2023-11-20$2.95$2.95104,200——
2023-11-17$2.80$2.80103,100——
2023-11-16$2.95$2.9583,700——
2023-11-15$3.03$3.0384,100——
2023-11-14$2.95$2.9560,200——
2023-11-13$2.82$2.82112,400——
2023-11-10$2.90$2.9077,000——
2023-11-09$2.99$2.99130,700——
2023-11-08$3.00$3.00263,800——
2023-11-07$3.05$3.0575,500——
2023-11-06$3.13$3.13109,700——
2023-11-03$3.16$3.16116,800——
2023-11-02$3.05$3.05146,300——
2023-11-01$2.98$2.9891,700——
2023-10-31$2.99$2.99178,400——
2023-10-30$2.99$2.9966,100——
2023-10-27$2.99$2.99140,700——
2023-10-26$3.14$3.1429,900——
2023-10-25$3.08$3.0853,900——
2023-10-24$3.02$3.0249,300——
2023-10-23$3.00$3.0069,100——
2023-10-20$3.03$3.0378,600——
2023-10-19$3.10$3.1045,900——
2023-10-18$3.48$3.48273,000——
2023-10-17$3.53$3.53130,400——
2023-10-16$3.13$3.13131,100——
2023-10-13$3.10$3.1094,700——
2023-10-12$3.20$3.20166,000——
2023-10-11$3.53$3.53282,000——
2023-10-10$3.39$3.39106,900——
2023-10-09$3.12$3.1242,100——
2023-10-06$3.04$3.0446,600——
2023-10-05$3.00$3.0052,900——
2023-10-04$2.99$2.99141,400——
2023-10-03$3.10$3.1082,600——
2023-10-02$3.05$3.05219,300——
2023-09-29$3.00$3.00102,000——
2023-09-28$2.94$2.94132,200——
2023-09-27$3.15$3.1575,700——
2023-09-26$3.15$3.15115,000——
2023-09-25$3.10$3.10222,300——
2023-09-22$2.79$2.7999,300——
2023-09-21$2.87$2.87297,200——
2023-09-20$2.96$2.963,256,800——
2023-09-19$2.79$2.7972,000——
2023-09-18$2.96$2.9697,900——
2023-09-15$3.09$3.09145,100——
2023-09-14$3.31$3.3165,400——
2023-09-13$3.33$3.3378,200——
2023-09-12$3.39$3.3960,400——
2023-09-11$3.42$3.4244,500——
2023-09-08$3.55$3.5562,900——
2023-09-07$3.55$3.5570,000——
2023-09-06$3.67$3.6771,200——
2023-09-05$3.78$3.78153,300——
2023-09-01$3.79$3.79274,700——
2023-08-31$3.38$3.3855,300——
2023-08-30$3.38$3.3822,700——
2023-08-29$3.34$3.3465,300——
2023-08-28$3.47$3.4776,100——
2023-08-25$3.26$3.2668,400——
2023-08-24$3.19$3.19162,700——
2023-08-23$2.93$2.9379,400——
2023-08-22$3.03$3.0359,000——
2023-08-21$3.00$3.0059,900——
2023-08-18$2.92$2.9258,600——
2023-08-17$2.85$2.8578,200——
2023-08-16$3.11$3.11116,800——
2023-08-15$3.41$3.41200,700——
2023-08-14$3.18$3.18154,500——
2023-08-11$3.10$3.10168,600——
2023-08-10$2.86$2.8684,600——
2023-08-09$2.72$2.72105,400——
2023-08-08$2.54$2.5493,900——
2023-08-07$2.64$2.6464,300——
2023-08-04$2.54$2.5463,700——
2023-08-03$2.61$2.6171,200——
2023-08-02$2.57$2.5789,300——
2023-08-01$2.56$2.5677,600——
2023-07-31$2.62$2.6267,300——
2023-07-28$2.57$2.5730,200——
2023-07-27$2.48$2.4887,500——
2023-07-26$2.55$2.5568,800——
2023-07-25$2.61$2.61103,400——
2023-07-24$2.84$2.8499,100——
2023-07-21$2.89$2.8993,500——
2023-07-20$2.97$2.97200,700——
2023-07-19$2.75$2.7583,800——
2023-07-18$2.78$2.7860,900——
2023-07-17$2.84$2.8462,500——
2023-07-14$2.84$2.8476,100——
2023-07-13$2.82$2.8291,100——
2023-07-12$2.91$2.91147,800——
2023-07-11$2.70$2.7086,400——
2023-07-10$2.66$2.66133,700——
2023-07-07$2.49$2.4985,200——
2023-07-06$2.50$2.50189,600——
2023-07-05$2.60$2.6086,700——
2023-07-03$2.53$2.5369,000——
2023-06-30$2.46$2.4667,300——
2023-06-29$2.49$2.49122,500——
2023-06-28$2.45$2.45113,100——
2023-06-27$2.42$2.4289,300——
2023-06-26$2.47$2.47200,900——
2023-06-23$2.47$2.473,562,200——
2023-06-22$2.56$2.56158,400——
2023-06-21$2.73$2.73214,900——
2023-06-20$2.86$2.86324,700——
2023-06-16$2.60$2.60308,100——
2023-06-15$2.55$2.55140,800——
2023-06-14$2.57$2.57102,800——
2023-06-13$2.71$2.71118,100——
2023-06-12$2.60$2.60135,300——
2023-06-09$2.65$2.65141,400——
2023-06-08$2.81$2.81105,000——
2023-06-07$2.84$2.84167,500——
2023-06-06$2.85$2.8597,900——
2023-06-05$2.85$2.85124,700——
2023-06-02$2.83$2.83102,400——
2023-06-01$2.72$2.72148,100——
2023-05-31$2.84$2.8497,000——
2023-05-30$2.97$2.9790,900——
2023-05-26$2.94$2.9465,100——
2023-05-25$2.84$2.84187,000——
2023-05-24$3.09$3.09183,400——
2023-05-23$3.13$3.13151,000——
2023-05-22$3.32$3.3283,300——
2023-05-19$3.18$3.18116,700——
2023-05-18$3.11$3.11198,900——
2023-05-17$3.10$3.10167,200——
2023-05-16$2.92$2.92162,600——
2023-05-15$3.09$3.09135,900——
2023-05-12$2.97$2.97102,500——
2023-05-11$3.17$3.17142,700——
2023-05-10$3.27$3.27135,000——
2023-05-09$3.36$3.36224,200——
2023-05-08$3.54$3.54300,400——
2023-05-05$3.22$3.22183,200——
2023-05-04$3.04$3.04283,700——
2023-05-03$2.72$2.72110,100——
2023-05-02$2.65$2.65105,600——
2023-05-01$2.72$2.72124,500——
2023-04-28$2.52$2.52165,500——
2023-04-27$2.74$2.7487,100——
2023-04-26$2.66$2.66177,900——
2023-04-25$2.51$2.51111,300——
2023-04-24$2.51$2.51127,100——
2023-04-21$2.64$2.64137,800——
2023-04-20$2.67$2.6782,800——
2023-04-19$2.81$2.8183,000——
2023-04-18$2.99$2.99200,300——
2023-04-17$3.07$3.07231,900——
2023-04-14$2.71$2.71305,900——
2023-04-13$2.56$2.56154,600——
2023-04-12$2.37$2.37102,800——
2023-04-11$2.42$2.42250,400——
2023-04-10$2.28$2.28296,200——
2023-04-06$2.26$2.26240,400——
2023-04-05$2.22$2.22236,400——
2023-04-04$2.41$2.41458,400——
2023-04-03$2.37$2.37340,400——
2023-03-31$2.26$2.26339,100——
2023-03-30$2.24$2.24219,300——
2023-03-29$2.49$2.49132,200——
2023-03-28$2.44$2.44221,300——
2023-03-27$2.37$2.37158,900——
2023-03-24$2.27$2.27314,400——
2023-03-23$2.32$2.32205,500——
2023-03-22$2.34$2.34156,100——
2023-03-21$2.42$2.42202,000——
2023-03-20$2.42$2.42151,400——
2023-03-17$2.47$2.47364,800——
2023-03-16$2.61$2.61227,700——
2023-03-15$2.56$2.56351,300——
2023-03-14$2.81$2.81153,400——
2023-03-13$2.79$2.79199,500——
2023-03-10$2.89$2.89244,900——
2023-03-09$3.12$3.12271,800——
2023-03-08$3.29$3.29158,000——
2023-03-07$3.29$3.29170,100——
2023-03-06$3.43$3.43262,600——
2023-03-03$3.56$3.56156,600——
2023-03-02$3.42$3.42227,900——
2023-03-01$3.36$3.36137,900——
2023-02-28$3.60$3.60207,400——
2023-02-27$3.41$3.41143,500——
2023-02-24$3.32$3.32168,900——
2023-02-23$3.34$3.34184,700——
2023-02-22$3.43$3.43201,900——
2023-02-21$3.18$3.18293,000——
2023-02-17$3.67$3.67158,600——
2023-02-16$3.56$3.56226,400——
2023-02-15$3.71$3.71155,700——
2023-02-14$3.93$3.93171,900——
2023-02-13$3.74$3.74185,400——
2023-02-10$3.74$3.74131,900——
2023-02-09$3.70$3.70148,400——
2023-02-08$3.79$3.79193,400——
2023-02-07$3.95$3.95238,400——
2023-02-06$4.09$4.09220,600——
2023-02-03$4.12$4.12246,900——
2023-02-02$4.27$4.27291,400——
2023-02-01$4.30$4.30253,200——
2023-01-31$4.06$4.06378,300——
2023-01-30$4.06$4.06129,200——
2023-01-27$4.12$4.12144,200——
2023-01-26$4.19$4.19171,800——
2023-01-25$4.38$4.38274,500——
2023-01-24$4.24$4.24224,700——
2023-01-23$4.42$4.42495,800——
2023-01-20$4.76$4.76432,200——
2023-01-19$4.39$4.39260,600——
2023-01-18$4.30$4.30400,200——
2023-01-17$4.42$4.42606,100——
2023-01-13$4.12$4.12813,700——
2023-01-12$4.22$4.22528,500——
2023-01-11$3.66$3.66640,800——
2023-01-10$3.64$3.64501,800——
2023-01-09$3.39$3.39592,600——
2023-01-06$3.29$3.29496,300——
2023-01-05$3.31$3.31339,500——
2023-01-04$3.44$3.44432,600——
2023-01-03$3.36$3.36570,600——